Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.42 | 17.49 | 16.82 | 17.16 | 99,936 | -0.27(-1.55%) |
May 30, 2017 | 17.55 | 17.67 | 17.10 | 17.43 | 67,758 | -0.12(-0.68%) |
May 26, 2017 | 17.90 | 17.95 | 17.27 | 17.55 | 153,682 | -0.39(-2.17%) |
May 25, 2017 | 17.72 | 18.10 | 17.68 | 17.94 | 71,714 | +0.20(+1.13%) |
May 24, 2017 | 17.88 | 18.33 | 17.66 | 17.74 | 69,301 | -0.12(-0.67%) |
May 23, 2017 | 17.52 | 18.00 | 17.35 | 17.86 | 100,134 | +0.36(+2.06%) |
May 22, 2017 | 17.58 | 17.89 | 17.16 | 17.50 | 72,783 | -0.07(-0.40%) |
May 19, 2017 | 17.58 | 18.05 | 17.35 | 17.57 | 106,807 | +0.10(+0.57%) |
May 18, 2017 | 18.02 | 18.12 | 17.11 | 17.47 | 111,149 | -0.60(-3.32%) |
May 17, 2017 | 18.89 | 18.89 | 18.05 | 18.07 | 93,681 | -1.06(-5.54%) |
May 16, 2017 | 18.98 | 19.44 | 18.84 | 19.13 | 63,098 | +0.16(+0.84%) |
May 15, 2017 | 18.91 | 19.22 | 18.62 | 18.97 | 117,083 | +0.35(+1.88%) |
May 12, 2017 | 18.64 | 18.88 | 18.50 | 18.62 | 128,149 | -0.07(-0.37%) |
May 11, 2017 | 18.37 | 18.81 | 18.14 | 18.69 | 202,118 | +0.21(+1.14%) |
May 10, 2017 | 19.00 | 19.98 | 18.34 | 18.48 | 350,068 | -1.84(-9.06%) |
May 09, 2017 | 20.25 | 20.76 | 20.08 | 20.32 | 109,395 | +0.19(+0.94%) |
May 08, 2017 | 20.16 | 20.42 | 19.98 | 20.13 | 74,230 | -0.02(-0.10%) |
May 05, 2017 | 19.63 | 20.33 | 19.51 | 20.15 | 107,568 | +0.65(+3.33%) |
May 04, 2017 | 21.08 | 21.14 | 19.40 | 19.50 | 162,989 | -1.49(-7.10%) |
May 03, 2017 | 21.37 | 21.55 | 20.88 | 20.99 | 79,697 | -0.55(-2.55%) |
May 02, 2017 | 22.03 | 22.07 | 21.34 | 21.54 | 77,843 | -0.39(-1.78%) |
May 01, 2017 | 22.27 | 22.27 | 21.62 | 21.93 | 61,536 | -0.34(-1.53%) |
Apr 28, 2017 | 22.39 | 22.45 | 21.93 | 22.27 | 55,397 | -0.11(-0.49%) |
Apr 27, 2017 | 22.53 | 22.57 | 21.98 | 22.38 | 100,635 | -0.12(-0.53%) |
Apr 26, 2017 | 23.05 | 23.08 | 22.22 | 22.50 | 124,435 | -0.55(-2.39%) |
Apr 25, 2017 | 22.60 | 23.21 | 22.57 | 23.05 | 77,225 | +0.63(+2.81%) |
Apr 24, 2017 | 22.46 | 22.52 | 21.96 | 22.42 | 73,595 | +0.39(+1.77%) |
Apr 21, 2017 | 22.57 | 22.69 | 21.43 | 22.03 | 147,511 | -0.59(-2.61%) |
Apr 20, 2017 | 21.42 | 22.69 | 21.22 | 22.62 | 220,159 | +1.29(+6.05%) |
Apr 19, 2017 | 20.81 | 21.47 | 20.81 | 21.33 | 197,422 | +0.60(+2.89%) |
Apr 18, 2017 | 20.48 | 20.82 | 20.28 | 20.73 | 142,910 | +0.22(+1.07%) |
Apr 17, 2017 | 20.97 | 21.08 | 20.43 | 20.51 | 57,141 | -0.30(-1.44%) |
Apr 13, 2017 | 21.10 | 21.46 | 20.78 | 20.81 | 105,283 | -0.05(-0.24%) |
Apr 12, 2017 | 21.39 | 21.46 | 20.46 | 20.86 | 90,730 | -0.60(-2.80%) |
Apr 11, 2017 | 21.06 | 21.53 | 20.95 | 21.46 | 56,158 | +0.35(+1.66%) |
Apr 10, 2017 | 20.86 | 21.36 | 20.79 | 21.11 | 40,235 | +0.19(+0.91%) |
Apr 07, 2017 | 21.21 | 21.33 | 20.83 | 20.92 | 33,773 | -0.38(-1.78%) |
Apr 06, 2017 | 20.40 | 21.33 | 20.24 | 21.30 | 99,127 | +0.96(+4.72%) |
Apr 05, 2017 | 20.80 | 20.94 | 20.21 | 20.34 | 76,663 | -0.31(-1.50%) |
Apr 04, 2017 | 20.75 | 21.06 | 20.47 | 20.65 | 50,479 | -0.12(-0.58%) |
Apr 03, 2017 | 21.14 | 21.22 | 20.63 | 20.77 | 75,236 | -0.22(-1.05%) |
Mar 31, 2017 | 21.33 | 21.40 | 20.96 | 20.99 | 80,765 | -0.43(-2.01%) |
Mar 30, 2017 | 21.17 | 21.84 | 20.96 | 21.42 | 77,064 | +0.29(+1.37%) |
Mar 29, 2017 | 20.45 | 21.30 | 20.45 | 21.13 | 106,269 | +0.63(+3.07%) |
Mar 28, 2017 | 20.66 | 20.66 | 20.30 | 20.50 | 83,101 | -0.17(-0.82%) |
Mar 27, 2017 | 21.00 | 21.24 | 20.67 | 20.67 | 56,409 | -0.56(-2.64%) |
Mar 24, 2017 | 21.88 | 22.02 | 21.13 | 21.23 | 76,005 | -0.63(-2.88%) |
Mar 23, 2017 | 21.89 | 22.00 | 21.66 | 21.86 | 34,263 | -0.03(-0.14%) |
Mar 22, 2017 | 22.34 | 22.71 | 21.81 | 21.89 | 55,766 | -0.54(-2.41%) |
Mar 21, 2017 | 22.66 | 22.77 | 22.24 | 22.43 | 90,410 | -0.07(-0.31%) |
Mar 20, 2017 | 22.50 | 22.88 | 22.36 | 22.50 | 73,667 | +0.02(+0.09%) |
Mar 17, 2017 | 22.64 | 22.69 | 22.31 | 22.48 | 93,807 | -0.15(-0.66%) |
Mar 16, 2017 | 22.55 | 22.79 | 22.31 | 22.63 | 79,005 | +0.18(+0.80%) |
Mar 15, 2017 | 22.25 | 22.60 | 22.06 | 22.45 | 81,036 | +0.33(+1.49%) |
Mar 14, 2017 | 22.13 | 22.28 | 21.83 | 22.12 | 49,148 | -0.11(-0.49%) |
Mar 13, 2017 | 21.91 | 22.33 | 21.91 | 22.23 | 47,776 | +0.29(+1.32%) |
Mar 10, 2017 | 22.03 | 22.42 | 21.54 | 21.94 | 38,130 | +0.09(+0.41%) |
Mar 09, 2017 | 22.41 | 22.69 | 21.76 | 21.85 | 43,367 | -0.55(-2.46%) |
Mar 08, 2017 | 22.15 | 22.67 | 22.09 | 22.40 | 50,741 | +0.25(+1.13%) |
Mar 07, 2017 | 22.00 | 22.18 | 21.83 | 22.15 | 42,906 | +0.07(+0.32%) |
Mar 06, 2017 | 22.77 | 22.78 | 22.05 | 22.08 | 43,581 | -0.87(-3.79%) |
Mar 03, 2017 | 23.15 | 23.15 | 22.88 | 22.95 | 36,105 | -0.12(-0.52%) |
Mar 02, 2017 | 23.59 | 23.59 | 23.03 | 23.07 | 21,794 | -0.52(-2.20%) |
Mar 01, 2017 | 23.50 | 23.79 | 23.37 | 23.59 | 50,593 | +0.40(+1.72%) |
Feb 28, 2017 | 23.26 | 23.50 | 22.96 | 23.19 | 60,824 | -0.19(-0.81%) |
Feb 27, 2017 | 23.16 | 23.64 | 22.97 | 23.38 | 40,480 | +0.19(+0.82%) |
Feb 24, 2017 | 22.99 | 23.36 | 22.74 | 23.19 | 54,176 | -0.03(-0.13%) |
Feb 23, 2017 | 24.00 | 24.00 | 23.20 | 23.22 | 57,077 | -0.59(-2.48%) |
Feb 22, 2017 | 23.74 | 23.95 | 23.46 | 23.81 | 46,533 | -0.07(-0.29%) |
Feb 21, 2017 | 23.99 | 24.05 | 23.64 | 23.88 | 44,378 | -0.06(-0.25%) |
Feb 17, 2017 | 23.94 | 23.94 | 23.94 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 23.70 | 23.91 | 23.55 | 23.87 | 42,876 | +0.13(+0.55%) |
Feb 15, 2017 | 23.62 | 23.79 | 23.28 | 23.74 | 31,117 | +0.00(+0.00%) |
Feb 14, 2017 | 23.62 | 23.89 | 23.44 | 23.74 | 69,715 | -0.03(-0.13%) |
Feb 13, 2017 | 23.97 | 24.24 | 23.11 | 23.77 | 84,916 | -0.09(-0.38%) |
Feb 10, 2017 | 23.84 | 24.71 | 23.38 | 23.86 | 97,988 | +0.04(+0.17%) |
Feb 09, 2017 | 21.95 | 23.89 | 21.95 | 23.82 | 151,538 | +1.83(+8.32%) |
Feb 08, 2017 | 21.50 | 22.33 | 19.99 | 21.99 | 282,290 | -0.54(-2.40%) |
Feb 07, 2017 | 21.91 | 22.65 | 21.82 | 22.53 | 124,224 | +0.79(+3.63%) |
Feb 06, 2017 | 21.96 | 22.24 | 21.53 | 21.74 | 57,004 | -0.26(-1.18%) |
Feb 03, 2017 | 21.84 | 22.09 | 21.73 | 22.00 | 69,641 | +0.35(+1.62%) |
Feb 02, 2017 | 21.83 | 22.02 | 21.35 | 21.65 | 41,734 | -0.16(-0.73%) |
Feb 01, 2017 | 21.76 | 22.09 | 21.59 | 21.81 | 70,804 | +0.13(+0.60%) |
Jan 31, 2017 | 21.43 | 21.81 | 21.20 | 21.68 | 67,606 | +0.21(+0.98%) |
Jan 30, 2017 | 22.11 | 22.11 | 21.24 | 21.47 | 66,564 | -0.77(-3.46%) |
Jan 27, 2017 | 22.00 | 22.30 | 21.95 | 22.24 | 55,927 | +0.30(+1.37%) |
Jan 26, 2017 | 21.84 | 22.17 | 21.78 | 21.94 | 37,116 | +0.09(+0.41%) |
Jan 25, 2017 | 21.89 | 22.06 | 21.55 | 21.85 | 48,409 | +0.12(+0.55%) |
Jan 24, 2017 | 21.30 | 21.80 | 21.20 | 21.73 | 56,071 | +0.51(+2.40%) |
Jan 23, 2017 | 21.50 | 21.77 | 20.94 | 21.22 | 45,999 | -0.24(-1.12%) |
Jan 20, 2017 | 21.15 | 21.87 | 21.15 | 21.46 | 53,768 | +0.27(+1.27%) |
Jan 19, 2017 | 21.03 | 21.26 | 20.81 | 21.19 | 53,802 | +0.28(+1.34%) |
Jan 18, 2017 | 21.09 | 21.11 | 20.75 | 20.91 | 51,989 | -0.01(-0.05%) |
Jan 17, 2017 | 21.76 | 21.76 | 20.91 | 20.92 | 46,170 | -0.99(-4.52%) |
Jan 13, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.43(+2.00%) | |
Jan 12, 2017 | 21.47 | 21.69 | 21.34 | 21.48 | 73,537 | +0.03(+0.14%) |
Jan 11, 2017 | 21.50 | 21.55 | 21.18 | 21.45 | 33,260 | -0.02(-0.09%) |
Jan 10, 2017 | 21.43 | 21.57 | 21.30 | 21.47 | 54,202 | +0.15(+0.70%) |
Jan 09, 2017 | 21.77 | 21.81 | 21.24 | 21.32 | 68,744 | -0.48(-2.20%) |
Jan 06, 2017 | 23.00 | 23.02 | 21.76 | 21.80 | 102,998 | -1.15(-5.01%) |
Jan 05, 2017 | 23.84 | 24.02 | 22.93 | 22.95 | 72,509 | -0.92(-3.85%) |
Jan 04, 2017 | 24.00 | 24.21 | 23.82 | 23.87 | 59,164 | -0.13(-0.54%) |
Jan 03, 2017 | 23.94 | 24.11 | 23.80 | 24.00 | 59,421 | +0.15(+0.63%) |
Dec 30, 2016 | 23.85 | 23.85 | 23.85 | 0 | -0.12(-0.50%) | |
Dec 29, 2016 | 23.96 | 24.06 | 23.80 | 23.97 | 27,095 | +0.09(+0.38%) |
Dec 28, 2016 | 24.50 | 24.50 | 23.80 | 23.88 | 68,138 | -0.48(-1.97%) |
Dec 27, 2016 | 24.65 | 24.65 | 23.98 | 24.36 | 38,968 | -0.04(-0.16%) |
Dec 23, 2016 | 24.40 | 24.40 | 24.40 | 0 | +0.38(+1.58%) | |
Dec 22, 2016 | 24.18 | 24.18 | 23.80 | 24.02 | 86,401 | -0.10(-0.41%) |
Dec 21, 2016 | 24.01 | 24.22 | 23.86 | 24.12 | 47,483 | +0.11(+0.46%) |
Dec 20, 2016 | 24.26 | 24.26 | 23.75 | 24.01 | 78,145 | -0.09(-0.37%) |
Dec 19, 2016 | 24.29 | 24.38 | 23.95 | 24.10 | 53,159 | -0.06(-0.25%) |
Dec 16, 2016 | 24.16 | 24.68 | 23.71 | 24.16 | 104,314 | +0.08(+0.33%) |
Dec 15, 2016 | 23.96 | 24.22 | 23.67 | 24.08 | 60,528 | +0.18(+0.75%) |
Dec 14, 2016 | 24.63 | 24.74 | 23.82 | 23.90 | 62,652 | -0.75(-3.04%) |
Dec 13, 2016 | 24.63 | 24.90 | 24.40 | 24.65 | 46,127 | +0.03(+0.12%) |
Dec 12, 2016 | 24.79 | 24.79 | 24.53 | 24.62 | 71,461 | -0.27(-1.08%) |
Dec 09, 2016 | 24.56 | 25.00 | 24.56 | 24.89 | 61,470 | +0.32(+1.30%) |
Dec 08, 2016 | 24.28 | 24.60 | 24.08 | 24.57 | 60,518 | +0.29(+1.19%) |
Dec 07, 2016 | 23.95 | 24.37 | 23.86 | 24.28 | 84,527 | +0.25(+1.04%) |
Dec 06, 2016 | 24.13 | 24.20 | 23.91 | 24.03 | 61,987 | +0.01(+0.04%) |
Dec 05, 2016 | 23.78 | 24.20 | 23.59 | 24.02 | 82,450 | +0.24(+1.01%) |
Dec 02, 2016 | 23.57 | 23.86 | 23.27 | 23.78 | 29,931 | +0.13(+0.55%) |
Dec 01, 2016 | 24.35 | 24.40 | 23.48 | 23.65 | 50,507 | -0.73(-2.99%) |
Nov 30, 2016 | 24.30 | 24.55 | 24.05 | 24.38 | 53,733 | +0.08(+0.33%) |
Nov 29, 2016 | 24.29 | 24.51 | 24.08 | 24.30 | 52,287 | +0.05(+0.21%) |
Nov 28, 2016 | 24.31 | 24.42 | 24.13 | 24.25 | 43,518 | -0.03(-0.12%) |
Nov 25, 2016 | 24.47 | 24.50 | 24.22 | 24.28 | 11,899 | -0.31(-1.26%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | +0.21(+0.86%) | |
Nov 22, 2016 | 23.87 | 24.42 | 23.81 | 24.38 | 67,684 | +0.51(+2.14%) |
Nov 21, 2016 | 23.93 | 24.00 | 23.50 | 23.87 | 34,519 | -0.01(-0.04%) |
Nov 18, 2016 | 23.41 | 23.90 | 23.41 | 23.88 | 47,030 | +0.49(+2.09%) |
Nov 17, 2016 | 23.45 | 23.65 | 23.16 | 23.39 | 46,447 | +0.03(+0.13%) |
Nov 16, 2016 | 23.48 | 23.50 | 23.07 | 23.36 | 43,772 | -0.12(-0.51%) |
Nov 15, 2016 | 23.26 | 23.56 | 22.90 | 23.48 | 67,095 | +0.21(+0.90%) |
Nov 14, 2016 | 22.93 | 24.12 | 22.93 | 23.27 | 174,368 | +0.48(+2.11%) |
Nov 11, 2016 | 22.16 | 23.15 | 22.16 | 22.79 | 116,791 | +0.61(+2.75%) |
Nov 10, 2016 | 21.57 | 23.19 | 21.53 | 22.18 | 150,911 | +0.61(+2.83%) |
Nov 09, 2016 | 20.00 | 22.23 | 18.36 | 21.57 | 309,627 | -1.89(-8.06%) |
Nov 08, 2016 | 23.63 | 23.63 | 23.07 | 23.46 | 69,682 | -0.12(-0.51%) |
Nov 07, 2016 | 23.39 | 23.62 | 23.29 | 23.58 | 58,953 | +0.47(+2.03%) |
Nov 04, 2016 | 22.94 | 23.36 | 22.94 | 23.11 | 39,753 | +0.18(+0.78%) |
Nov 03, 2016 | 23.04 | 23.08 | 22.85 | 22.93 | 29,935 | +0.03(+0.13%) |
Nov 02, 2016 | 23.66 | 23.96 | 22.90 | 22.90 | 99,529 | -0.81(-3.42%) |
Nov 01, 2016 | 23.89 | 24.00 | 23.50 | 23.71 | 43,512 | -0.22(-0.92%) |
Oct 31, 2016 | 23.84 | 24.07 | 23.60 | 23.93 | 29,860 | +0.07(+0.29%) |
Oct 28, 2016 | 24.07 | 24.32 | 23.84 | 23.86 | 47,424 | -0.17(-0.71%) |
Oct 27, 2016 | 24.24 | 24.24 | 23.84 | 24.03 | 57,253 | -0.20(-0.83%) |
Oct 26, 2016 | 24.63 | 24.63 | 24.09 | 24.23 | 70,447 | -0.42(-1.70%) |
Oct 25, 2016 | 24.94 | 25.07 | 24.58 | 24.65 | 55,420 | -0.33(-1.32%) |
Oct 24, 2016 | 25.09 | 25.38 | 24.80 | 24.98 | 39,183 | +0.03(+0.12%) |
Oct 21, 2016 | 24.69 | 25.00 | 24.58 | 24.95 | 38,189 | +0.05(+0.20%) |
Oct 20, 2016 | 24.78 | 25.36 | 24.67 | 24.90 | 65,645 | -0.06(-0.24%) |
Oct 19, 2016 | 24.90 | 25.26 | 24.82 | 24.96 | 119,302 | +0.18(+0.73%) |
Oct 18, 2016 | 24.68 | 25.00 | 24.50 | 24.78 | 62,131 | +0.14(+0.57%) |
Oct 17, 2016 | 24.82 | 25.05 | 24.61 | 24.64 | 48,513 | -0.19(-0.77%) |
Oct 14, 2016 | 24.89 | 25.15 | 24.81 | 24.83 | 47,267 | -0.06(-0.24%) |
Oct 13, 2016 | 25.12 | 25.17 | 24.73 | 24.89 | 35,609 | -0.51(-2.01%) |
Oct 12, 2016 | 25.13 | 25.58 | 24.83 | 25.40 | 38,937 | +0.17(+0.67%) |
Oct 11, 2016 | 25.34 | 25.36 | 25.02 | 25.23 | 75,332 | -0.13(-0.51%) |
Oct 10, 2016 | 25.91 | 26.10 | 25.18 | 25.36 | 71,770 | -0.49(-1.90%) |
Oct 07, 2016 | 25.37 | 25.93 | 25.19 | 25.85 | 65,762 | +0.33(+1.29%) |
Oct 06, 2016 | 25.80 | 25.82 | 24.92 | 25.52 | 52,576 | -0.23(-0.89%) |
Oct 05, 2016 | 26.10 | 26.32 | 25.66 | 25.75 | 58,734 | -0.28(-1.08%) |
Oct 04, 2016 | 26.04 | 26.43 | 25.86 | 26.03 | 95,042 | -0.01(-0.04%) |
Oct 03, 2016 | 26.09 | 26.28 | 25.80 | 26.04 | 72,561 | -0.22(-0.84%) |
Sep 30, 2016 | 25.54 | 26.34 | 25.38 | 26.26 | 78,793 | +0.70(+2.74%) |
Sep 29, 2016 | 25.91 | 25.91 | 25.37 | 25.56 | 43,507 | -0.46(-1.77%) |
Sep 28, 2016 | 25.62 | 26.06 | 25.32 | 26.02 | 77,091 | +0.37(+1.44%) |
Sep 27, 2016 | 25.00 | 25.66 | 24.64 | 25.65 | 85,601 | +0.38(+1.50%) |
Sep 26, 2016 | 25.43 | 26.13 | 25.23 | 25.27 | 92,143 | -0.15(-0.59%) |
Sep 23, 2016 | 24.86 | 25.52 | 24.83 | 25.42 | 93,774 | +0.51(+2.05%) |
Sep 22, 2016 | 24.89 | 24.94 | 24.70 | 24.91 | 111,101 | +0.22(+0.89%) |
Sep 21, 2016 | 24.95 | 24.95 | 24.56 | 24.69 | 104,493 | -0.17(-0.68%) |
Sep 20, 2016 | 24.16 | 25.08 | 24.16 | 24.86 | 129,522 | +0.03(+0.12%) |
Sep 19, 2016 | 25.38 | 25.50 | 24.77 | 24.83 | 133,700 | -0.45(-1.78%) |
Sep 16, 2016 | 24.52 | 25.35 | 24.40 | 25.28 | 123,577 | +0.79(+3.23%) |
Sep 15, 2016 | 24.06 | 24.51 | 23.96 | 24.49 | 50,468 | +0.48(+2.00%) |
Sep 14, 2016 | 23.91 | 24.20 | 23.49 | 24.01 | 74,949 | +0.07(+0.29%) |
Sep 13, 2016 | 23.80 | 24.07 | 23.58 | 23.94 | 68,528 | -0.02(-0.08%) |
Sep 12, 2016 | 23.46 | 24.16 | 23.46 | 23.96 | 85,735 | +0.33(+1.40%) |
Sep 09, 2016 | 24.26 | 24.49 | 23.38 | 23.63 | 109,623 | -0.87(-3.55%) |
Sep 08, 2016 | 23.96 | 24.51 | 23.62 | 24.50 | 169,164 | +0.45(+1.87%) |
Sep 07, 2016 | 23.75 | 25.13 | 23.00 | 24.05 | 470,593 | +1.20(+5.25%) |
Sep 06, 2016 | 23.25 | 23.25 | 22.81 | 22.85 | 42,639 | -0.36(-1.55%) |
Sep 02, 2016 | 23.07 | 23.21 | 23.21 | 23.21 | 23,300 | +0.20(+0.87%) |
Sep 01, 2016 | 22.90 | 23.03 | 22.68 | 23.01 | 44,822 | +0.10(+0.44%) |
Aug 31, 2016 | 23.19 | 23.21 | 22.56 | 22.91 | 53,032 | -0.28(-1.21%) |
Aug 30, 2016 | 23.50 | 23.52 | 23.18 | 23.19 | 36,280 | -0.26(-1.11%) |
Aug 29, 2016 | 23.60 | 23.72 | 23.23 | 23.45 | 34,393 | -0.13(-0.55%) |
Aug 26, 2016 | 23.23 | 24.25 | 23.08 | 23.58 | 74,450 | +0.50(+2.17%) |
Aug 25, 2016 | 22.77 | 23.40 | 22.77 | 23.08 | 31,734 | +0.23(+1.01%) |
Aug 24, 2016 | 23.38 | 23.48 | 22.75 | 22.85 | 74,650 | -0.50(-2.14%) |
Aug 23, 2016 | 23.08 | 23.44 | 23.00 | 23.35 | 25,608 | +0.44(+1.92%) |
Aug 22, 2016 | 23.18 | 23.40 | 22.86 | 22.91 | 46,808 | -0.36(-1.55%) |
Aug 19, 2016 | 22.18 | 23.47 | 22.18 | 23.27 | 73,231 | +1.01(+4.54%) |
Aug 18, 2016 | 22.02 | 22.64 | 21.96 | 22.26 | 43,457 | +0.30(+1.37%) |
Aug 17, 2016 | 21.83 | 22.01 | 21.66 | 21.96 | 35,284 | +0.03(+0.14%) |
Aug 16, 2016 | 22.17 | 22.17 | 21.71 | 21.93 | 47,266 | -0.23(-1.04%) |
Aug 15, 2016 | 22.22 | 22.46 | 22.10 | 22.16 | 57,974 | -0.03(-0.14%) |
Aug 12, 2016 | 22.22 | 22.34 | 22.05 | 22.19 | 39,619 | -0.01(-0.05%) |
Aug 11, 2016 | 21.57 | 22.24 | 21.50 | 22.20 | 34,608 | +0.76(+3.54%) |
Aug 10, 2016 | 21.67 | 21.72 | 21.27 | 21.44 | 29,095 | -0.24(-1.11%) |
Aug 09, 2016 | 21.74 | 21.90 | 21.47 | 21.68 | 32,901 | -0.04(-0.18%) |
Aug 08, 2016 | 21.83 | 21.99 | 21.53 | 21.72 | 38,516 | -0.03(-0.14%) |
Aug 05, 2016 | 21.42 | 22.00 | 21.35 | 21.75 | 46,824 | +0.51(+2.40%) |
Aug 04, 2016 | 21.12 | 21.43 | 20.95 | 21.24 | 27,106 | +0.12(+0.57%) |
Aug 03, 2016 | 21.07 | 21.47 | 20.87 | 21.12 | 81,016 | +0.10(+0.48%) |
Aug 02, 2016 | 22.04 | 22.26 | 21.01 | 21.02 | 78,659 | -0.93(-4.24%) |
Aug 01, 2016 | 20.72 | 22.06 | 20.23 | 21.95 | 72,262 | +1.14(+5.48%) |
Jul 29, 2016 | 21.02 | 21.64 | 20.37 | 20.81 | 82,060 | -0.43(-2.02%) |
Jul 28, 2016 | 21.63 | 21.88 | 21.14 | 21.24 | 37,833 | -0.30(-1.39%) |
Jul 27, 2016 | 21.49 | 21.69 | 21.27 | 21.54 | 39,750 | +0.11(+0.51%) |
Jul 26, 2016 | 21.35 | 21.77 | 21.27 | 21.43 | 43,080 | +0.10(+0.47%) |
Jul 25, 2016 | 21.37 | 21.72 | 21.24 | 21.33 | 15,790 | -0.11(-0.51%) |
Jul 22, 2016 | 21.21 | 21.50 | 20.91 | 21.44 | 46,733 | +0.14(+0.66%) |
Jul 21, 2016 | 21.80 | 22.24 | 21.23 | 21.30 | 34,509 | -0.51(-2.34%) |
Jul 20, 2016 | 21.78 | 22.00 | 21.60 | 21.81 | 21,778 | +0.07(+0.32%) |
Jul 19, 2016 | 21.86 | 22.26 | 21.59 | 21.74 | 31,973 | -0.17(-0.78%) |
Jul 18, 2016 | 21.90 | 22.23 | 21.46 | 21.91 | 41,671 | -0.20(-0.90%) |
Jul 15, 2016 | 22.27 | 22.27 | 22.00 | 22.11 | 54,380 | +0.01(+0.05%) |
Jul 14, 2016 | 22.49 | 22.59 | 22.08 | 22.10 | 45,664 | -0.36(-1.60%) |
Jul 13, 2016 | 22.65 | 22.77 | 22.27 | 22.46 | 58,507 | -0.11(-0.49%) |
Jul 12, 2016 | 23.29 | 23.46 | 22.55 | 22.57 | 104,597 | -0.60(-2.59%) |
Jul 11, 2016 | 23.08 | 23.39 | 23.06 | 23.17 | 54,259 | +0.18(+0.78%) |
Jul 08, 2016 | 22.33 | 23.24 | 22.13 | 22.99 | 49,108 | +0.86(+3.89%) |
Jul 07, 2016 | 22.55 | 22.71 | 21.76 | 22.13 | 61,391 | -0.43(-1.91%) |
Jul 06, 2016 | 22.54 | 22.77 | 21.98 | 22.56 | 71,819 | -0.02(-0.09%) |
Jul 05, 2016 | 22.35 | 22.75 | 22.21 | 22.58 | 67,182 | +0.13(+0.58%) |
Jul 01, 2016 | 21.77 | 22.45 | 22.45 | 22.45 | 101,000 | +0.68(+3.12%) |
Jun 30, 2016 | 20.93 | 21.91 | 20.57 | 21.77 | 148,043 | +0.92(+4.41%) |
Jun 29, 2016 | 20.16 | 20.85 | 20.00 | 20.85 | 59,749 | +0.91(+4.56%) |
Jun 28, 2016 | 20.15 | 20.21 | 19.60 | 19.94 | 61,402 | +0.12(+0.61%) |
Jun 27, 2016 | 20.00 | 20.33 | 19.69 | 19.82 | 83,105 | -0.50(-2.46%) |
Jun 24, 2016 | 20.01 | 20.32 | 19.77 | 20.32 | 265,344 | -0.64(-3.05%) |
Jun 23, 2016 | 20.70 | 21.06 | 20.63 | 20.96 | 40,238 | +0.49(+2.39%) |
Jun 22, 2016 | 20.52 | 20.62 | 20.25 | 20.47 | 38,218 | +0.04(+0.20%) |
Jun 21, 2016 | 20.69 | 20.69 | 20.27 | 20.43 | 28,359 | -0.13(-0.63%) |
Jun 20, 2016 | 20.42 | 21.08 | 20.42 | 20.56 | 65,911 | +0.37(+1.83%) |
Jun 17, 2016 | 20.27 | 20.50 | 20.02 | 20.19 | 60,899 | -0.04(-0.20%) |
Jun 16, 2016 | 19.67 | 20.28 | 19.55 | 20.23 | 46,873 | +0.42(+2.12%) |
Jun 15, 2016 | 19.87 | 20.15 | 19.35 | 19.81 | 49,328 | -0.05(-0.25%) |
Jun 14, 2016 | 19.66 | 20.02 | 19.61 | 19.86 | 52,380 | +0.10(+0.51%) |
Jun 13, 2016 | 19.88 | 19.88 | 19.45 | 19.76 | 79,557 | -0.28(-1.40%) |
Jun 10, 2016 | 19.88 | 20.17 | 19.88 | 20.04 | 46,809 | -0.14(-0.69%) |
Jun 09, 2016 | 20.24 | 20.36 | 20.05 | 20.18 | 31,748 | -0.23(-1.13%) |
Jun 08, 2016 | 20.00 | 20.56 | 19.88 | 20.41 | 50,917 | +0.41(+2.05%) |
Jun 07, 2016 | 20.10 | 20.22 | 19.84 | 20.00 | 92,914 | +0.03(+0.15%) |
Jun 06, 2016 | 19.95 | 20.20 | 19.65 | 19.97 | 79,444 | -0.02(-0.10%) |
Jun 03, 2016 | 19.59 | 20.11 | 19.42 | 19.99 | 71,504 | +0.47(+2.41%) |
Jun 02, 2016 | 19.10 | 19.58 | 19.01 | 19.52 | 70,195 | +0.36(+1.88%) |